| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 21.42 | 22.18 | 21.37 | 21.78 | 21.78 | +0.18 (+0.83%) | 8,769,176 |
| 29 Apr 2024 | CNY | 20.6 | 21.7 | 20.59 | 21.6 | 21.6 | +0.4 (+1.89%) | 19,830,530 |
| 26 Apr 2024 | CNY | 20.68 | 21.25 | 20.59 | 21.2 | 21.2 | +0.47 (+2.27%) | 7,724,824 |
| 25 Apr 2024 | CNY | 20.4 | 21.1 | 20.2 | 20.73 | 20.73 | +0.32 (+1.57%) | 8,713,162 |
| 24 Apr 2024 | CNY | 20.01 | 20.46 | 19.83 | 20.41 | 20.41 | +0.41 (+2.05%) | 8,965,809 |
| 23 Apr 2024 | CNY | 22.04 | 22.16 | 19.83 | 20 | 20 | -2.03 (-9.21%) | 23,101,609 |
| 22 Apr 2024 | CNY | 22.25 | 22.55 | 22.01 | 22.03 | 22.03 | -0.29 (-1.30%) | 5,981,636 |
| 19 Apr 2024 | CNY | 22.18 | 22.56 | 22.11 | 22.32 | 22.32 | +0.02 (+0.09%) | 5,916,227 |
| 18 Apr 2024 | CNY | 21.89 | 22.47 | 21.73 | 22.3 | 22.3 | +0.52 (+2.39%) | 9,762,005 |
| 17 Apr 2024 | CNY | 21.77 | 21.93 | 21.45 | 21.78 | 21.78 | +0.01 (+0.05%) | 7,105,366 |
| 16 Apr 2024 | CNY | 21.98 | 22.38 | 21.72 | 21.77 | 21.77 | -0.21 (-0.96%) | 9,300,673 |
| 15 Apr 2024 | CNY | 20.93 | 22.2 | 20.8 | 21.98 | 21.98 | +1.13 (+5.42%) | 13,912,330 |
| 12 Apr 2024 | CNY | 21.39 | 21.5 | 20.8 | 20.85 | 20.85 | -0.57 (-2.66%) | 6,919,459 |
| 11 Apr 2024 | CNY | 21.45 | 21.7 | 21.32 | 21.42 | 21.42 | -0.14 (-0.65%) | 3,960,171 |
| 10 Apr 2024 | CNY | 21.94 | 22.15 | 21.48 | 21.56 | 21.56 | -0.49 (-2.22%) | 5,040,826 |
| 9 Apr 2024 | CNY | 21.45 | 22.09 | 21.35 | 22.05 | 22.05 | +0.55 (+2.56%) | 9,527,082 |
| 8 Apr 2024 | CNY | 21.45 | 21.68 | 21.28 | 21.5 | 21.5 | +0.05 (+0.23%) | 5,719,867 |
| 3 Apr 2024 | CNY | 21.27 | 21.5 | 21.2 | 21.45 | 21.45 | +0.11 (+0.52%) | 4,142,899 |
| 2 Apr 2024 | CNY | 21.64 | 21.82 | 21.27 | 21.34 | 21.34 | -0.3 (-1.39%) | 5,712,014 |
| 1 Apr 2024 | CNY | 21.39 | 21.76 | 21.38 | 21.64 | 21.64 | +0.3 (+1.41%) | 6,911,047 |
| 29 Mar 2024 | CNY | 21.02 | 21.34 | 21 | 21.34 | 21.34 | +0.23 (+1.09%) | 2,364,790 |
| 28 Mar 2024 | CNY | 21.07 | 21.3 | 20.7 | 21.11 | 21.11 | +0.04 (+0.19%) | 7,593,993 |
| 27 Mar 2024 | CNY | 21.32 | 21.41 | 21.07 | 21.07 | 21.07 | -0.25 (-1.17%) | 4,980,531 |
| 26 Mar 2024 | CNY | 21.05 | 21.46 | 21.04 | 21.32 | 21.32 | +0.16 (+0.76%) | 4,445,482 |
| 25 Mar 2024 | CNY | 21.31 | 21.48 | 21.04 | 21.16 | 21.16 | -0.15 (-0.70%) | 4,702,411 |
| 22 Mar 2024 | CNY | 21.8 | 21.85 | 21.28 | 21.31 | 21.31 | -0.46 (-2.11%) | 5,948,041 |
| 21 Mar 2024 | CNY | 21.58 | 21.85 | 21.56 | 21.77 | 21.77 | +0.12 (+0.55%) | 5,411,383 |
| 20 Mar 2024 | CNY | 21.83 | 21.88 | 21.55 | 21.65 | 21.65 | -0.18 (-0.82%) | 5,510,416 |
| 19 Mar 2024 | CNY | 22.1 | 22.18 | 21.72 | 21.83 | 21.83 | -0.43 (-1.93%) | 6,518,104 |
| 18 Mar 2024 | CNY | 22.3 | 22.37 | 21.91 | 22.26 | 22.26 | +0.11 (+0.50%) | 6,401,798 |
